Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caretrust REIT Inc (NQ: CTRE )

17.27 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 9.021 9.103 8.862 9.046 299,508 +0.00(+0.00%)
Sep 29, 2014 8.976 9.172 8.857 9.046 198,619 -0.01(-0.07%)
Sep 26, 2014 9.166 9.312 9.002 9.052 349,383 -0.13(-1.38%)
Sep 25, 2014 9.299 9.299 8.991 9.179 110,238 -0.11(-1.16%)
Sep 24, 2014 9.387 9.432 9.236 9.286 126,187 -0.09(-1.01%)
Sep 23, 2014 9.501 9.647 9.305 9.381 260,872 -0.20(-2.05%)
Sep 22, 2014 9.565 9.729 9.438 9.577 244,166 -0.10(-1.05%)
Sep 19, 2014 9.678 10.02 9.501 9.678 661,213 +0.03(+0.26%)
Sep 18, 2014 9.590 9.830 9.438 9.653 359,274 +0.08(+0.86%)
Sep 17, 2014 9.792 10.15 9.337 9.571 552,655 -0.21(-2.13%)
Sep 16, 2014 10.02 10.12 9.767 9.780 268,022 -0.30(-2.95%)
Sep 15, 2014 10.47 10.63 10.07 10.08 47,328 -0.42(-3.98%)
Sep 12, 2014 10.79 10.79 10.37 10.49 69,091 -0.28(-2.58%)
Sep 11, 2014 10.98 11.10 10.58 10.77 91,423 -0.28(-2.52%)
Sep 10, 2014 10.89 11.13 10.89 11.05 100,139 +0.13(+1.22%)
Sep 09, 2014 11.11 11.20 10.87 10.92 47,031 -0.23(-2.10%)
Sep 08, 2014 10.93 11.18 10.93 11.15 73,865 +0.17(+1.56%)
Sep 05, 2014 10.91 11.08 10.89 10.98 59,145 +0.01(+0.06%)
Sep 04, 2014 11.22 10.96 10.96 10.98 58,133 +0.02(+0.17%)
Sep 03, 2014 11.07 11.22 10.88 10.96 103,248 -0.09(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.